Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Pvt Finl Hld (NQ: BPFH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 15.35 15.37 15.14 15.33 219,937 -0.06(-0.39%)
May 27, 2021 15.52 15.57 15.15 15.39 602,544 +0.16(+1.05%)
May 26, 2021 15.00 15.25 15.00 15.23 411,591 +0.28(+1.87%)
May 25, 2021 15.17 15.40 14.94 14.95 999,909 -0.16(-1.06%)
May 24, 2021 15.04 15.22 14.96 15.11 257,664 +0.09(+0.60%)
May 21, 2021 14.94 15.22 14.90 15.02 310,349 +0.24(+1.62%)
May 20, 2021 14.72 14.92 14.58 14.78 483,553 -0.02(-0.14%)
May 19, 2021 14.76 14.93 14.34 14.80 467,016 -0.29(-1.92%)
May 18, 2021 15.12 15.31 15.09 15.09 288,790 -0.05(-0.33%)
May 17, 2021 15.06 15.21 14.94 15.14 402,813 -0.05(-0.33%)
May 14, 2021 14.84 15.22 14.70 15.19 308,426 +0.48(+3.26%)
May 13, 2021 14.46 14.89 14.46 14.71 398,362 +0.26(+1.80%)
May 12, 2021 15.33 15.50 14.40 14.45 408,102 -0.85(-5.56%)
May 11, 2021 14.83 15.34 14.85 15.30 518,647 +0.20(+1.32%)
May 10, 2021 15.40 15.47 15.09 15.10 1,551,105 -0.29(-1.88%)
May 07, 2021 14.93 15.44 14.52 15.39 870,873 +0.19(+1.25%)
May 06, 2021 15.26 15.26 14.93 15.20 1,526,741 +0.00(+0.00%)
May 05, 2021 15.01 15.31 14.85 15.20 1,443,190 +0.17(+1.13%)
May 04, 2021 14.46 15.03 14.46 15.03 8,143,585 +0.57(+3.93%)
May 03, 2021 14.88 14.88 14.30 14.46 2,049,138 -0.20(-1.36%)
Apr 30, 2021 14.67 14.97 14.59 14.66 1,166,486 -0.13(-0.88%)
Apr 29, 2021 14.87 15.09 14.75 14.79 1,297,284 +0.07(+0.47%)
Apr 28, 2021 14.87 14.87 14.53 14.72 2,221,795 -0.15(-1.00%)
Apr 27, 2021 14.98 15.19 14.78 14.87 3,097,898 -0.12(-0.80%)
Apr 26, 2021 14.92 15.16 14.66 14.99 1,001,920 +0.14(+0.94%)
Apr 23, 2021 13.87 15.31 13.87 14.85 722,038 +1.09(+7.89%)
Apr 22, 2021 14.02 14.06 13.74 13.77 528,393 -0.21(-1.50%)
Apr 21, 2021 13.40 14.03 13.40 13.97 1,089,148 +0.48(+3.54%)
Apr 20, 2021 13.71 13.86 13.40 13.50 610,814 -0.32(-2.31%)
Apr 19, 2021 13.81 14.03 13.77 13.82 659,783 +0.00(+0.00%)
Apr 16, 2021 13.88 13.88 13.66 13.82 510,105 +0.16(+1.17%)
Apr 15, 2021 13.56 13.70 13.29 13.66 396,228 +0.09(+0.66%)
Apr 14, 2021 13.29 13.64 13.29 13.57 428,444 +0.25(+1.87%)
Apr 13, 2021 13.39 13.43 13.22 13.32 319,625 -0.12(-0.89%)
Apr 12, 2021 13.33 13.47 13.33 13.44 312,950 +0.07(+0.56%)
Apr 09, 2021 13.25 13.38 13.18 13.36 275,683 +0.17(+1.32%)
Apr 08, 2021 13.12 13.20 12.84 13.19 815,796 +0.11(+0.84%)
Apr 07, 2021 13.26 13.26 13.06 13.08 754,201 -0.13(-0.98%)
Apr 06, 2021 13.34 13.39 13.17 13.21 379,201 -0.08(-0.60%)
Apr 05, 2021 13.31 13.92 13.13 13.29 701,218 +0.21(+1.60%)
Apr 01, 2021 13.35 13.35 12.98 13.08 538,818 -0.19(-1.43%)
Mar 31, 2021 13.30 13.48 13.08 13.27 837,953 -0.03(-0.22%)
Mar 30, 2021 12.88 13.39 12.82 13.30 1,036,076 +0.55(+4.30%)
Mar 29, 2021 13.16 13.25 12.67 12.75 1,325,354 -0.57(-4.26%)
Mar 26, 2021 13.54 13.54 13.11 13.32 257,612 +0.01(+0.07%)
Mar 25, 2021 13.00 13.45 12.85 13.31 602,783 +0.23(+1.75%)
Mar 24, 2021 13.49 13.60 13.07 13.08 541,144 -0.23(-1.72%)
Mar 23, 2021 13.51 13.68 13.29 13.31 631,840 -0.35(-2.55%)
Mar 22, 2021 14.45 14.53 13.58 13.66 998,798 -1.00(-6.80%)
Mar 19, 2021 14.04 14.82 13.90 14.65 2,895,685 +0.03(+0.20%)
Mar 18, 2021 14.53 15.17 14.39 14.62 1,657,049 +0.18(+1.24%)
Mar 17, 2021 14.31 14.49 14.10 14.44 1,027,246 +0.17(+1.19%)
Mar 16, 2021 14.52 14.52 14.23 14.27 1,534,463 -0.26(-1.78%)
Mar 15, 2021 14.70 14.70 14.33 14.53 1,054,633 -0.17(-1.15%)
Mar 12, 2021 14.94 15.02 14.47 14.70 820,726 -0.08(-0.54%)
Mar 11, 2021 14.43 14.84 14.33 14.78 937,243 +0.42(+2.91%)
Mar 10, 2021 13.77 14.40 13.77 14.36 1,037,893 +0.60(+4.34%)
Mar 09, 2021 13.89 13.97 13.42 13.77 632,496 -0.19(-1.36%)
Mar 08, 2021 14.12 14.22 13.90 13.95 752,721 +0.16(+1.16%)
Mar 05, 2021 13.66 13.82 13.02 13.80 955,356 +0.30(+2.21%)
Mar 04, 2021 13.69 13.97 13.22 13.50 492,546 -0.22(-1.60%)
Mar 03, 2021 14.12 14.36 13.72 13.72 916,446 -0.35(-2.48%)
Mar 02, 2021 14.21 14.24 14.04 14.06 679,975 -0.15(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.